Holen Sie sich die Stockscreener-App
5.93
0.50%
-0.03
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt MBI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
MBIA Inc.-Aktien (MBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $6.03 | $5.90 | $0.13 | 299,659.0 | -0.50% |
| 2024-05-15 | $6.18 | $5.96 | $0.225 | 254,157.0 | -1.65% |
| 2024-05-14 | $6.21 | $5.93 | $0.285 | 284,035.0 | +1.68% |
| 2024-05-13 | $6.22 | $5.96 | $0.265 | 625,858.0 | -3.09% |
| 2024-05-10 | $6.74 | $6.13 | $0.61 | 781,890.0 | -8.48% |
| 2024-05-09 | $6.85 | $6.63 | $0.215 | 401,412.0 | -0.88% |
| 2024-05-08 | $6.85 | $6.63 | $0.22 | 299,056.0 | +1.95% |
| 2024-05-07 | $6.87 | $6.62 | $0.25 | 341,256.0 | +1.22% |
| 2024-05-06 | $6.65 | $6.45 | $0.1969 | 195,657.0 | +2.98% |
| 2024-05-03 | $6.65 | $6.36 | $0.295 | 205,556.0 | -1.69% |
| 2024-05-02 | $6.57 | $6.37 | $0.20 | 240,245.0 | +2.20% |
| 2024-05-01 | $6.54 | $6.32 | $0.225 | 201,025.0 | +0.95% |
| 2024-04-30 | $6.42 | $6.29 | $0.135 | 275,442.0 | -1.87% |
| 2024-04-29 | $6.86 | $6.39 | $0.47 | 312,562.0 | -6.01% |
| 2024-04-26 | $6.83 | $6.27 | $0.56 | 662,297.0 | +7.74% |
| 2024-04-25 | $6.51 | $6.28 | $0.235 | 366,898.0 | -3.80% |
| 2024-04-24 | $6.59 | $6.25 | $0.34 | 400,533.0 | +4.61% |
| 2024-04-23 | $6.29 | $6.11 | $0.185 | 500,411.0 | +3.45% |
| 2024-04-22 | $6.21 | $6.03 | $0.18 | 308,309.0 | -0.65% |
| 2024-04-19 | $6.19 | $6.03 | $0.16 | 417,865.0 | +1.16% |
| 2024-04-18 | $6.20 | $6.04 | $0.16 | 231,143.0 | -1.14% |
| 2024-04-17 | $6.34 | $6.07 | $0.275 | 407,527.0 | -2.24% |
MBIA Inc.-Aktien (MBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der MBIA Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der MBIA Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
MBIA Inc.-Aktien (MBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $6.87 | $5.90 | $0.97 | 4,429,465.0 | -5.72% |
| 2024-04 | $6.86 | $6.03 | $0.83 | 7,743,292.0 | -6.95% |
| 2024-03 | $6.86 | $6.31 | $0.55 | 8,207,408.0 | +3.52% |
| 2024-02 | $7.11 | $5.96 | $1.15 | 10,045,768.0 | +7.40% |
| 2024-01 | $6.84 | $5.21 | $1.63 | 14,994,210.0 | -0.65% |
MBIA Inc.-Aktien (MBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.37 | $5.78 | $8.59 | 41,560,488.0 | -15.47% |
| 2023-11 | $7.52 | $6.14 | $1.38 | 9,140,200.0 | +5.23% |
| 2023-10 | $7.25 | $6.07 | $1.18 | 7,650,622.0 | -4.58% |
| 2023-09 | $8.52 | $7.17 | $1.35 | 6,066,997.0 | -8.62% |
| 2023-08 | $8.93 | $7.70 | $1.23 | 6,966,024.0 | -9.73% |
| 2023-07 | $9.06 | $8.34 | $0.72 | 4,574,391.0 | +1.16% |
| 2023-06 | $8.94 | $7.91 | $1.03 | 7,705,619.0 | +8.54% |
| 2023-05 | $10.18 | $7.33 | $2.85 | 14,403,879.0 | -20.87% |
| 2023-04 | $11.24 | $9.02 | $2.22 | 8,625,095.0 | +8.64% |
| 2023-03 | $14.00 | $7.86 | $6.14 | 14,866,764.0 | -32.85% |
| 2023-02 | $13.90 | $12.45 | $1.45 | 6,417,831.0 | +6.00% |
| 2023-01 | $13.51 | $12.37 | $1.14 | 4,846,843.0 | +1.25% |
MBIA Inc.-Aktien (MBI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $13.40 | $11.89 | $1.51 | 8,458,592.0 | +1.10% |
| 2022-11 | $12.79 | $9.94 | $2.85 | 8,966,462.0 | +18.12% |
| 2022-10 | $10.87 | $9.06 | $1.81 | 4,513,550.0 | +16.96% |
| 2022-09 | $12.86 | $8.91 | $3.95 | 6,964,828.0 | -21.97% |
| 2022-08 | $13.39 | $10.25 | $3.14 | 6,066,507.0 | -6.28% |
| 2022-07 | $13.03 | $11.48 | $1.55 | 3,939,483.0 | +1.86% |
| 2022-06 | $14.48 | $11.52 | $2.96 | 7,240,105.0 | -11.85% |
| 2022-05 | $14.40 | $10.85 | $3.55 | 8,676,034.0 | +16.36% |
| 2022-04 | $16.40 | $11.31 | $5.09 | 7,788,235.0 | -21.77% |
| 2022-03 | $16.68 | $12.30 | $4.38 | 9,828,458.0 | +0.92% |
| 2022-02 | $16.08 | $13.34 | $2.74 | 7,775,368.0 | +11.56% |
| 2022-01 | $17.90 | $12.03 | $5.87 | 11,501,661.0 | -13.43% |
0.10%
1.21%
Kapitalisierung:
|
Volumen (24h):